Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.36 18.71 18.32 18.46 2,306,156 +0.10(+0.52%)
May 30, 2002 18.34 18.45 18.10 18.36 2,900,288 -0.18(-0.95%)
May 29, 2002 18.88 18.89 18.42 18.54 3,040,891 -0.35(-1.85%)
May 28, 2002 19.14 19.21 18.75 18.89 1,355,346 -0.16(-0.85%)
May 27, 2002 19.15 19.25 19.04 19.05 1,700,979 +0.00(+0.00%)
May 24, 2002 19.15 19.25 19.04 19.05 1,700,979 -0.11(-0.55%)
May 23, 2002 19.16 19.32 18.93 19.16 2,738,870 -0.01(-0.04%)
May 22, 2002 18.87 19.17 18.73 19.16 2,178,720 +0.29(+1.55%)
May 21, 2002 19.17 19.25 18.84 18.87 1,885,902 -0.21(-1.11%)
May 20, 2002 19.35 19.35 18.93 19.08 2,977,740 -0.26(-1.37%)
May 17, 2002 19.52 19.67 19.25 19.35 2,318,333 -0.13(-0.69%)
May 16, 2002 19.74 19.85 19.33 19.48 2,503,822 -0.29(-1.48%)
May 15, 2002 19.24 19.90 19.19 19.77 4,171,102 +0.62(+3.24%)
May 14, 2002 19.12 19.19 18.81 19.15 3,548,792 +0.53(+2.82%)
May 13, 2002 18.64 18.80 18.39 18.63 2,708,285 -0.02(-0.11%)
May 10, 2002 19.02 19.02 18.61 18.65 2,635,081 -0.37(-1.95%)
May 09, 2002 19.42 19.43 18.90 19.02 2,181,977 -0.41(-2.11%)
May 08, 2002 19.02 19.49 18.98 19.43 3,167,194 +0.85(+4.58%)
May 07, 2002 18.68 18.70 18.40 18.58 2,705,170 +0.07(+0.40%)
May 06, 2002 18.89 18.94 18.43 18.50 2,860,075 -0.57(-2.96%)
May 03, 2002 19.29 19.37 18.82 19.07 2,688,462 -0.23(-1.19%)
May 02, 2002 19.21 19.47 19.05 19.30 2,205,198 +0.18(+0.96%)
May 01, 2002 19.29 19.35 18.74 19.11 3,460,437 -0.17(-0.90%)
Apr 30, 2002 18.79 19.47 18.68 19.29 3,195,513 +0.61(+3.27%)
Apr 29, 2002 19.12 19.18 18.68 18.68 2,267,217 -0.45(-2.33%)
Apr 26, 2002 19.12 19.25 18.77 19.12 3,478,844 +0.19(+1.03%)
Apr 25, 2002 18.72 18.96 18.44 18.93 3,169,743 +0.21(+1.13%)
Apr 24, 2002 18.79 19.36 18.72 18.72 2,105,091 -0.04(-0.19%)
Apr 23, 2002 19.03 19.07 18.74 18.75 3,181,354 -0.26(-1.36%)
Apr 22, 2002 19.44 19.45 18.93 19.01 2,804,711 -0.43(-2.20%)
Apr 19, 2002 19.56 19.58 19.34 19.44 1,876,557 +0.04(+0.22%)
Apr 18, 2002 19.58 19.58 19.25 19.39 3,423,481 -0.31(-1.58%)
Apr 17, 2002 19.95 20.08 19.51 19.70 4,260,024 -0.30(-1.50%)
Apr 16, 2002 20.48 20.48 19.93 20.00 6,249,290 -0.47(-2.31%)
Apr 15, 2002 20.52 20.59 20.15 20.48 2,154,083 +0.01(+0.03%)
Apr 12, 2002 20.87 20.90 20.43 20.47 2,427,927 -0.16(-0.79%)
Apr 11, 2002 20.85 21.04 20.56 20.63 2,652,355 -0.37(-1.78%)
Apr 10, 2002 20.60 21.05 20.52 21.01 3,166,061 +0.57(+2.78%)
Apr 09, 2002 20.46 20.78 20.34 20.44 2,218,367 +0.05(+0.23%)
Apr 08, 2002 20.25 20.46 19.93 20.39 2,545,309 +0.14(+0.68%)
Apr 05, 2002 19.70 20.39 19.70 20.25 3,465,818 +0.69(+3.52%)
Apr 04, 2002 19.39 19.97 19.39 19.57 3,706,812 +0.17(+0.89%)
Apr 03, 2002 19.83 19.83 19.21 19.39 3,520,049 -0.52(-2.62%)
Apr 02, 2002 20.10 20.11 19.85 19.92 2,135,675 -0.18(-0.91%)
Apr 01, 2002 20.13 20.21 19.78 20.10 1,820,768 +0.02(+0.12%)
Mar 29, 2002 20.40 20.42 20.07 20.07 2,154,366 +0.00(+0.00%)
Mar 28, 2002 20.40 20.42 20.07 20.07 2,154,366 -0.23(-1.11%)
Mar 27, 2002 19.92 20.48 19.88 20.30 3,172,433 +0.44(+2.20%)
Mar 26, 2002 19.72 20.27 19.65 19.86 3,339,515 +0.11(+0.55%)
Mar 25, 2002 20.36 20.43 19.74 19.75 2,979,156 -0.42(-2.08%)
Mar 22, 2002 20.16 20.48 19.90 20.17 2,521,097 +0.01(+0.05%)
Mar 21, 2002 20.32 20.43 19.99 20.16 3,038,626 -0.33(-1.60%)
Mar 20, 2002 20.92 21.10 20.48 20.49 3,091,016 -0.45(-2.14%)
Mar 19, 2002 21.04 21.17 20.83 20.94 3,147,796 +0.06(+0.30%)
Mar 18, 2002 21.11 21.11 20.76 20.88 3,016,820 -0.24(-1.12%)
Mar 15, 2002 20.79 21.18 20.76 21.11 5,014,300 +0.40(+1.93%)
Mar 14, 2002 20.37 21.05 20.36 20.71 4,228,731 +0.41(+2.03%)
Mar 13, 2002 20.73 20.80 20.30 20.30 3,520,757 -0.50(-2.41%)
Mar 12, 2002 20.62 20.94 20.62 20.80 3,320,683 -0.07(-0.32%)
Mar 11, 2002 20.86 21.01 20.75 20.87 2,412,352 -0.08(-0.39%)
Mar 08, 2002 20.89 21.17 20.83 20.95 3,906,603 +0.29(+1.38%)
Mar 07, 2002 21.08 21.12 20.61 20.66 3,385,533 -0.18(-0.85%)
Mar 06, 2002 20.41 20.92 20.38 20.84 3,894,001 +0.36(+1.76%)
Mar 05, 2002 20.82 20.94 20.16 20.48 5,118,372 -0.38(-1.83%)
Mar 04, 2002 19.92 20.90 19.91 20.86 4,705,198 +0.97(+4.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.